Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.494 | 4.649 | 4.483 | 4.588 | 5,778,353 | +0.09(+2.09%) |
Dec 30, 2002 | 4.408 | 4.524 | 4.377 | 4.494 | 5,682,024 | +0.09(+1.96%) |
Dec 27, 2002 | 4.500 | 4.520 | 4.392 | 4.408 | 3,441,433 | -0.08(-1.68%) |
Dec 26, 2002 | 4.489 | 4.581 | 4.465 | 4.483 | 2,892,578 | -0.01(-0.12%) |
Dec 24, 2002 | 4.461 | 4.493 | 4.443 | 4.489 | 3,266,735 | +0.02(+0.54%) |
Dec 23, 2002 | 4.557 | 4.566 | 4.417 | 4.465 | 6,047,202 | -0.09(-1.98%) |
Dec 20, 2002 | 4.511 | 4.581 | 4.460 | 4.555 | 7,951,188 | +0.03(+0.77%) |
Dec 19, 2002 | 4.590 | 4.638 | 4.437 | 4.520 | 7,784,926 | -0.07(-1.44%) |
Dec 18, 2002 | 4.640 | 4.640 | 4.566 | 4.586 | 7,958,263 | -0.06(-1.34%) |
Dec 17, 2002 | 4.704 | 4.730 | 4.583 | 4.649 | 9,027,401 | -0.02(-0.51%) |
Dec 16, 2002 | 4.720 | 4.739 | 4.590 | 4.673 | 10,762,676 | -0.01(-0.24%) |
Dec 13, 2002 | 4.777 | 4.820 | 4.627 | 4.684 | 7,425,734 | -0.15(-3.12%) |
Dec 12, 2002 | 4.910 | 4.924 | 4.777 | 4.834 | 3,986,478 | -0.06(-1.31%) |
Dec 11, 2002 | 4.906 | 4.970 | 4.853 | 4.899 | 3,802,257 | -0.07(-1.44%) |
Dec 10, 2002 | 4.866 | 4.987 | 4.838 | 4.970 | 4,278,185 | +0.12(+2.50%) |
Dec 09, 2002 | 4.943 | 4.985 | 4.849 | 4.849 | 4,086,616 | -0.11(-2.22%) |
Dec 06, 2002 | 4.877 | 5.020 | 4.855 | 4.959 | 3,879,809 | +0.08(+1.70%) |
Dec 05, 2002 | 5.044 | 5.044 | 4.842 | 4.877 | 3,820,216 | -0.11(-2.28%) |
Dec 04, 2002 | 4.796 | 5.108 | 4.796 | 4.991 | 6,903,002 | +0.14(+2.80%) |
Dec 03, 2002 | 4.893 | 4.906 | 4.722 | 4.855 | 11,209,760 | -0.04(-0.75%) |
Dec 02, 2002 | 4.998 | 5.051 | 4.834 | 4.891 | 6,188,974 | -0.05(-0.97%) |
Nov 29, 2002 | 4.930 | 5.007 | 4.915 | 4.939 | 2,395,152 | -0.00(-0.07%) |
Nov 27, 2002 | 4.805 | 4.970 | 4.790 | 4.943 | 5,455,897 | +0.16(+3.34%) |
Nov 26, 2002 | 4.768 | 4.833 | 4.741 | 4.783 | 6,401,223 | -0.02(-0.46%) |
Nov 25, 2002 | 4.827 | 4.829 | 4.612 | 4.805 | 14,075,671 | +0.01(+0.31%) |
Nov 22, 2002 | 4.814 | 4.847 | 4.777 | 4.790 | 11,582,013 | +0.01(+0.27%) |
Nov 21, 2002 | 4.943 | 4.959 | 4.684 | 4.777 | 16,557,356 | -0.20(-4.06%) |
Nov 20, 2002 | 4.980 | 4.992 | 4.889 | 4.980 | 5,760,937 | -0.01(-0.18%) |
Nov 19, 2002 | 5.022 | 5.082 | 4.886 | 4.989 | 4,074,915 | -0.03(-0.62%) |
Nov 18, 2002 | 5.172 | 5.213 | 5.003 | 5.020 | 4,188,659 | -0.15(-2.85%) |
Nov 15, 2002 | 5.095 | 5.240 | 5.090 | 5.167 | 5,404,739 | +0.04(+0.72%) |
Nov 14, 2002 | 5.005 | 5.163 | 4.963 | 5.130 | 6,816,742 | +0.23(+4.65%) |
Nov 13, 2002 | 4.867 | 5.048 | 4.787 | 4.902 | 4,413,970 | -0.01(-0.22%) |
Nov 12, 2002 | 4.866 | 5.033 | 4.834 | 4.913 | 3,612,321 | +0.07(+1.44%) |
Nov 11, 2002 | 4.946 | 4.972 | 4.833 | 4.844 | 3,627,559 | -0.10(-2.08%) |
Nov 08, 2002 | 5.071 | 5.075 | 4.928 | 4.946 | 5,715,222 | -0.11(-2.18%) |
Nov 07, 2002 | 5.071 | 5.106 | 5.027 | 5.057 | 5,009,085 | -0.01(-0.11%) |
Nov 06, 2002 | 5.099 | 5.114 | 5.016 | 5.062 | 8,470,655 | +0.02(+0.36%) |
Nov 05, 2002 | 4.970 | 5.071 | 4.943 | 5.044 | 7,383,557 | +0.06(+1.10%) |
Nov 04, 2002 | 5.145 | 5.169 | 4.972 | 4.989 | 7,515,804 | -0.15(-2.90%) |
Nov 01, 2002 | 5.104 | 5.160 | 4.998 | 5.138 | 5,261,607 | +0.04(+0.83%) |
Oct 31, 2002 | 5.000 | 5.163 | 4.897 | 5.095 | 8,838,009 | +0.10(+1.91%) |
Oct 30, 2002 | 5.007 | 5.060 | 4.889 | 5.000 | 10,339,265 | +0.01(+0.22%) |
Oct 29, 2002 | 4.974 | 5.062 | 4.917 | 4.989 | 5,692,909 | +0.02(+0.37%) |
Oct 28, 2002 | 5.145 | 5.163 | 4.932 | 4.970 | 5,696,991 | -0.15(-3.01%) |
Oct 25, 2002 | 5.053 | 5.152 | 4.987 | 5.125 | 4,452,611 | +0.08(+1.64%) |
Oct 24, 2002 | 5.145 | 5.161 | 4.989 | 5.042 | 3,493,407 | -0.09(-1.72%) |
Oct 23, 2002 | 5.040 | 5.154 | 5.000 | 5.130 | 5,155,755 | +0.09(+1.79%) |
Oct 22, 2002 | 5.025 | 5.097 | 4.959 | 5.040 | 4,563,633 | -0.04(-0.76%) |
Oct 21, 2002 | 5.090 | 5.097 | 4.934 | 5.079 | 5,837,402 | -0.01(-0.22%) |
Oct 18, 2002 | 5.136 | 5.143 | 5.053 | 5.090 | 3,705,656 | -0.06(-1.07%) |
Oct 17, 2002 | 5.191 | 5.213 | 5.099 | 5.145 | 6,011,283 | -0.01(-0.18%) |
Oct 16, 2002 | 5.237 | 5.318 | 5.108 | 5.154 | 5,096,706 | -0.12(-2.26%) |
Oct 15, 2002 | 5.117 | 5.292 | 5.101 | 5.274 | 5,797,401 | +0.28(+5.51%) |
Oct 14, 2002 | 4.998 | 5.132 | 4.970 | 4.998 | 3,410,956 | +0.00(+0.00%) |
Oct 11, 2002 | 4.814 | 5.033 | 4.805 | 4.998 | 4,235,735 | +0.20(+4.25%) |
Oct 10, 2002 | 4.759 | 4.869 | 4.687 | 4.794 | 7,006,134 | +0.06(+1.32%) |
Oct 09, 2002 | 4.792 | 4.816 | 4.673 | 4.731 | 8,882,908 | -0.03(-0.54%) |
Oct 08, 2002 | 4.980 | 5.020 | 4.603 | 4.757 | 14,867,796 | +0.35(+7.87%) |
Oct 07, 2002 | 4.524 | 4.579 | 4.371 | 4.410 | 54,422 | -0.11(-2.52%) |
Oct 04, 2002 | 4.568 | 4.630 | 4.366 | 4.524 | 6,058,087 | -0.04(-0.81%) |
Oct 03, 2002 | 4.539 | 4.663 | 4.447 | 4.561 | 6,896,472 | +0.00(+0.08%) |
Oct 02, 2002 | 4.447 | 4.731 | 4.437 | 4.557 | 6,707,080 | +0.05(+1.18%) |